KissMeData/007210/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160232	57	100.00	KOSPI	비금속	N	N	N	N	N	2155	-15	5	-0.69	393814345	183644	181.99	2150	2170	2110	2820	1520	2170	2144.44	3.02	-36171	2210	2190	2170	2150	2130	2200	2160	343	650	500	1560	5	1	67560000	1456	4.43	0.50	12	0.27	486.00	4278.00	2595	20240221	-16.96	1712	20241209	25.88	2205	-2.27	20250225	1820	18.41	20250102	2505	-13.97	20240304	1712	25.88	20241209	1.54	N	007210	500	342 억	2041180	N	N	0	N	N
3	20250228	150232	57	100.00	KOSPI	비금속	N	N	N	N	N	2155	-15	5	-0.69	366008450	170721	169.18	2150	2170	2110	2820	1520	2170	2143.90	3.02	-33429	2210	2190	2170	2150	2130	2200	2160	343	650	500	1560	5	1	67560000	1456	4.43	0.50	12	0.25	486.00	4278.00	2595	20240221	-16.96	1712	20241209	25.88	2205	-2.27	20250225	1820	18.41	20250102	2505	-13.97	20240304	1712	25.88	20241209	1.54	N	007210	500	342 억	2041180	N	N	0	N	N
4	20250228	140233	57	100.00	KOSPI	비금속	N	N	N	N	N	2155	-15	5	-0.69	278555555	130211	129.04	2150	2170	2110	2820	1520	2170	2139.26	3.02	-29400	2210	2190	2170	2150	2130	2200	2160	343	650	500	1560	5	1	67560000	1456	4.43	0.50	12	0.19	486.00	4278.00	2595	20240221	-16.96	1712	20241209	25.88	2205	-2.27	20250225	1820	18.41	20250102	2505	-13.97	20240304	1712	25.88	20241209	1.54	N	007210	500	342 억	2041180	N	N	0	N	N
5	20250228	130232	57	100.00	KOSPI	비금속	N	N	N	N	N	2150	-20	5	-0.92	254136195	118818	117.75	2150	2170	2110	2820	1520	2170	2138.87	3.02	-30682	2210	2190	2170	2150	2130	2200	2160	343	650	500	1560	5	1	67560000	1453	4.42	0.50	12	0.18	486.00	4278.00	2595	20240221	-17.15	1712	20241209	25.58	2205	-2.49	20250225	1820	18.13	20250102	2505	-14.17	20240304	1712	25.58	20241209	1.54	N	007210	500	342 억	2041180	N	N	0	N	N
6	20250228	120231	57	100.00	KOSPI	비금속	N	N	N	N	N	2145	-25	5	-1.15	170490395	79877	79.16	2150	2170	2110	2820	1520	2170	2134.41	3.02	-16692	2210	2190	2170	2150	2130	2200	2160	343	650	500	1560	5	1	67560000	1449	4.41	0.50	12	0.12	486.00	4278.00	2595	20240221	-17.34	1712	20241209	25.29	2205	-2.72	20250225	1820	17.86	20250102	2505	-14.37	20240304	1712	25.29	20241209	1.54	N	007210	500	342 억	2041180	N	N	0	N	N
7	20250228	110232	57	100.00	KOSPI	비금속	N	N	N	N	N	2155	-15	5	-0.69	136481700	63997	63.42	2150	2170	2110	2820	1520	2170	2132.63	3.02	-10188	2210	2190	2170	2150	2130	2200	2160	343	650	500	1560	5	1	67560000	1456	4.43	0.50	12	0.09	486.00	4278.00	2595	20240221	-16.96	1712	20241209	25.88	2205	-2.27	20250225	1820	18.41	20250102	2505	-13.97	20240304	1712	25.88	20241209	1.54	N	007210	500	342 억	2041180	N	N	0	N	N
8	20250228	100231	57	100.00	KOSPI	비금속	N	N	N	N	N	2130	-40	5	-1.84	53274265	24950	24.73	2150	2170	2125	2820	1520	2170	2135.24	3.02	-8629	2210	2190	2170	2150	2130	2200	2160	343	650	500	1560	5	1	67560000	1439	4.38	0.50	12	0.04	486.00	4278.00	2595	20240221	-17.92	1712	20241209	24.42	2205	-3.40	20250225	1820	17.03	20250102	2505	-14.97	20240304	1712	24.42	20241209	1.54	N	007210	500	342 억	2041180	N	N	0	N	N
9	20250228	090232	57	100.00	KOSPI	비금속	N	N	N	N	N	2150	-20	5	-0.92	3846310	1788	1.77	2150	2170	2150	2820	1520	2170	2151.18	3.02	-655	2210	2190	2170	2150	2130	2200	2160	343	650	500	1560	5	1	67560000	1453	4.42	0.50	12	0.00	486.00	4278.00	2595	20240221	-17.15	1712	20241209	25.58	2205	-2.49	20250225	1820	18.13	20250102	2505	-14.17	20240304	1712	25.58	20241209	1.54	N	007210	500	342 억	2041180	N	N	0	N	N
10	20250227	160229	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	0	3	0.00	215456485	99485	55.92	2155	2190	2150	2820	1520	2170	2165.72	3.06	-25701	2193	2181	2158	2146	2123	2187	2152	343	650	500	1560	5	1	67560000	1466	4.47	0.51	12	0.15	486.00	4278.00	2595	20240221	-16.38	1712	20241209	26.75	2205	-1.59	20250225	1820	19.23	20250102	2520	-13.89	20240227	1712	26.75	20241209	1.47	N	007210	500	342 억	2065331	N	N	42	N	N
11	20250227	150230	57	100.00	KOSPI	비금속	N	N	N	N	N	2160	-10	5	-0.46	205255720	94772	53.27	2155	2190	2150	2820	1520	2170	2165.78	3.06	-23760	2193	2181	2158	2146	2123	2187	2152	343	650	500	1560	5	1	67560000	1459	4.44	0.50	12	0.14	486.00	4278.00	2595	20240221	-16.76	1712	20241209	26.17	2205	-2.04	20250225	1820	18.68	20250102	2520	-14.29	20240227	1712	26.17	20241209	1.47	N	007210	500	342 억	2065331	N	N	42	N	N
12	20250227	140231	57	100.00	KOSPI	비금속	N	N	N	N	N	2175	5	2	0.23	153956410	71019	39.92	2155	2190	2150	2820	1520	2170	2167.82	3.06	-24198	2193	2181	2158	2146	2123	2187	2152	343	650	500	1560	5	1	67560000	1469	4.48	0.51	12	0.11	486.00	4278.00	2595	20240221	-16.18	1712	20241209	27.04	2205	-1.36	20250225	1820	19.51	20250102	2520	-13.69	20240227	1712	27.04	20241209	1.47	N	007210	500	342 억	2065331	N	N	42	N	N
13	20250227	130230	57	100.00	KOSPI	비금속	N	N	N	N	N	2165	-5	5	-0.23	136306895	62867	35.34	2155	2190	2150	2820	1520	2170	2168.18	3.06	-22993	2193	2181	2158	2146	2123	2187	2152	343	650	500	1560	5	1	67560000	1463	4.45	0.51	12	0.09	486.00	4278.00	2595	20240221	-16.57	1712	20241209	26.46	2205	-1.81	20250225	1820	18.96	20250102	2520	-14.09	20240227	1712	26.46	20241209	1.47	N	007210	500	342 억	2065331	N	N	42	N	N
14	20250227	120230	57	100.00	KOSPI	비금속	N	N	N	N	N	2160	-10	5	-0.46	128366690	59199	33.27	2155	2190	2150	2820	1520	2170	2168.39	3.06	-21104	2193	2181	2158	2146	2123	2187	2152	343	650	500	1560	5	1	67560000	1459	4.44	0.50	12	0.09	486.00	4278.00	2595	20240221	-16.76	1712	20241209	26.17	2205	-2.04	20250225	1820	18.68	20250102	2520	-14.29	20240227	1712	26.17	20241209	1.47	N	007210	500	342 억	2065331	N	N	42	N	N
15	20250227	110231	57	100.00	KOSPI	비금속	N	N	N	N	N	2175	5	2	0.23	105677915	48707	27.38	2155	2190	2150	2820	1520	2170	2169.67	3.06	-12604	2193	2181	2158	2146	2123	2187	2152	343	650	500	1560	5	1	67560000	1469	4.48	0.51	12	0.07	486.00	4278.00	2595	20240221	-16.18	1712	20241209	27.04	2205	-1.36	20250225	1820	19.51	20250102	2520	-13.69	20240227	1712	27.04	20241209	1.47	N	007210	500	342 억	2065331	N	N	42	N	N
16	20250227	100238	57	100.00	KOSPI	비금속	N	N	N	N	N	2180	10	2	0.46	65973805	30452	17.12	2155	2190	2150	2820	1520	2170	2166.49	3.06	-8500	2193	2181	2158	2146	2123	2187	2152	343	650	500	1560	5	1	67560000	1473	4.49	0.51	12	0.05	486.00	4278.00	2595	20240221	-15.99	1712	20241209	27.34	2205	-1.13	20250225	1820	19.78	20250102	2520	-13.49	20240227	1712	27.34	20241209	1.47	N	007210	500	342 억	2065331	N	N	42	N	N
17	20250227	090238	57	100.00	KOSPI	비금속	N	N	N	N	N	2155	-15	5	-0.69	1256170	583	0.33	2155	2155	2150	2820	1520	2170	2154.67	3.06	-146	2193	2181	2158	2146	2123	2187	2152	343	650	500	1560	5	1	67560000	1456	4.43	0.50	12	0.00	486.00	4278.00	2595	20240221	-16.96	1712	20241209	25.88	2205	-2.27	20250225	1820	18.41	20250102	2520	-14.48	20240227	1712	25.88	20241209	1.47	N	007210	500	342 억	2065331	N	N	42	N	N
18	20250226	160230	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	5	2	0.23	383560210	177913	48.47	2145	2170	2135	2810	1520	2165	2155.85	3.07	-8984	2231	2197	2171	2137	2111	2215	2155	343	645	500	1550	5	1	67560000	1466	4.47	0.51	12	0.26	486.00	4278.00	2595	20240221	-16.38	1712	20241209	26.75	2205	-1.59	20250225	1820	19.23	20250102	2555	-15.07	20240226	1712	26.75	20241209	1.43	N	007210	500	342 억	2074315	N	N	42	N	N
19	20250226	150231	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	5	2	0.23	318968355	148033	40.33	2145	2170	2135	2810	1520	2165	2154.71	3.07	-10380	2231	2197	2171	2137	2111	2215	2155	343	645	500	1550	5	1	67560000	1466	4.47	0.51	12	0.22	486.00	4278.00	2595	20240221	-16.38	1712	20241209	26.75	2205	-1.59	20250225	1820	19.23	20250102	2555	-15.07	20240226	1712	26.75	20241209	1.43	N	007210	500	342 억	2074315	N	N	19	N	N
20	20250226	140230	57	100.00	KOSPI	비금속	N	N	N	N	N	2160	-5	5	-0.23	230123915	106980	29.14	2145	2170	2135	2810	1520	2165	2151.09	3.07	-13736	2231	2197	2171	2137	2111	2215	2155	343	645	500	1550	5	1	67560000	1459	4.44	0.50	12	0.16	486.00	4278.00	2595	20240221	-16.76	1712	20241209	26.17	2205	-2.04	20250225	1820	18.68	20250102	2555	-15.46	20240226	1712	26.17	20241209	1.43	N	007210	500	342 억	2074315	N	N	19	N	N
21	20250226	130232	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	5	2	0.23	200053895	93042	25.35	2145	2170	2135	2810	1520	2165	2150.15	3.07	-9690	2231	2197	2171	2137	2111	2215	2155	343	645	500	1550	5	1	67560000	1466	4.47	0.51	12	0.14	486.00	4278.00	2595	20240221	-16.38	1712	20241209	26.75	2205	-1.59	20250225	1820	19.23	20250102	2555	-15.07	20240226	1712	26.75	20241209	1.43	N	007210	500	342 억	2074315	N	N	19	N	N
22	20250226	120230	57	100.00	KOSPI	비금속	N	N	N	N	N	2155	-10	5	-0.46	178196430	82940	22.60	2145	2165	2135	2810	1520	2165	2148.50	3.07	-5725	2231	2197	2171	2137	2111	2215	2155	343	645	500	1550	5	1	67560000	1456	4.43	0.50	12	0.12	486.00	4278.00	2595	20240221	-16.96	1712	20241209	25.88	2205	-2.27	20250225	1820	18.41	20250102	2555	-15.66	20240226	1712	25.88	20241209	1.43	N	007210	500	342 억	2074315	N	N	19	N	N
23	20250226	110230	57	100.00	KOSPI	비금속	N	N	N	N	N	2150	-15	5	-0.69	122104600	56901	15.50	2145	2165	2135	2810	1520	2165	2145.91	3.07	-444	2231	2197	2171	2137	2111	2215	2155	343	645	500	1550	5	1	67560000	1453	4.42	0.50	12	0.08	486.00	4278.00	2595	20240221	-17.15	1712	20241209	25.58	2205	-2.49	20250225	1820	18.13	20250102	2555	-15.85	20240226	1712	25.58	20241209	1.43	N	007210	500	342 억	2074315	N	N	19	N	N
24	20250226	100230	57	100.00	KOSPI	비금속	N	N	N	N	N	2155	-10	5	-0.46	68498605	31885	8.69	2145	2165	2140	2810	1520	2165	2148.30	3.07	159	2231	2197	2171	2137	2111	2215	2155	343	645	500	1550	5	1	67560000	1456	4.43	0.50	12	0.05	486.00	4278.00	2595	20240221	-16.96	1712	20241209	25.88	2205	-2.27	20250225	1820	18.41	20250102	2555	-15.66	20240226	1712	25.88	20241209	1.43	N	007210	500	342 억	2074315	N	N	19	N	N
25	20250226	090232	57	100.00	KOSPI	비금속	N	N	N	N	N	2150	-15	5	-0.69	4483100	2090	0.57	2145	2150	2145	2810	1520	2165	2145.02	3.07	63	2231	2197	2171	2137	2111	2215	2155	343	645	500	1550	5	1	67560000	1453	4.42	0.50	12	0.00	486.00	4278.00	2595	20240221	-17.15	1712	20241209	25.58	2205	-2.49	20250225	1820	18.13	20250102	2555	-15.85	20240226	1712	25.58	20241209	1.43	N	007210	500	342 억	2074315	N	N	19	N	N
26	20250225	160229	57	100.00	KOSPI	비금속	N	N	N	N	N	2165	-10	5	-0.46	800488600	366610	285.15	2145	2205	2145	2825	1525	2175	2183.49	3.06	8197	2211	2192	2166	2147	2121	2202	2157	343	650	500	1560	5	1	67560000	1463	4.45	0.51	12	0.54	486.00	4278.00	2595	20240221	-16.57	1712	20241209	26.46	2205	-1.81	20250225	1820	18.96	20250102	2555	-15.26	20240226	1712	26.46	20241209	1.42	N	007210	500	342 억	2065292	N	N	19	N	N
27	20250225	150229	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	-5	5	-0.23	732680685	335287	260.78	2145	2205	2145	2825	1525	2175	2185.23	3.06	23961	2211	2192	2166	2147	2121	2202	2157	343	650	500	1560	5	1	67560000	1466	4.47	0.51	12	0.50	486.00	4278.00	2595	20240221	-16.38	1712	20241209	26.75	2205	-1.59	20250225	1820	19.23	20250102	2555	-15.07	20240226	1712	26.75	20241209	1.42	N	007210	500	342 억	2065292	N	N	9	N	N
28	20250225	140229	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	-5	5	-0.23	676508465	309287	240.56	2145	2205	2145	2825	1525	2175	2187.32	3.06	26261	2211	2192	2166	2147	2121	2202	2157	343	650	500	1560	5	1	67560000	1466	4.47	0.51	12	0.46	486.00	4278.00	2595	20240221	-16.38	1712	20241209	26.75	2205	-1.59	20250225	1820	19.23	20250102	2555	-15.07	20240226	1712	26.75	20241209	1.42	N	007210	500	342 억	2065292	N	N	9	N	N
29	20250225	130229	57	100.00	KOSPI	비금속	N	N	N	N	N	2195	20	2	0.92	557317695	254675	198.08	2145	2205	2145	2825	1525	2175	2188.35	3.06	54272	2211	2192	2166	2147	2121	2202	2157	343	650	500	1560	5	1	67560000	1483	4.52	0.51	12	0.38	486.00	4278.00	2595	20240221	-15.41	1712	20241209	28.21	2205	-0.45	20250225	1820	20.60	20250102	2555	-14.09	20240226	1712	28.21	20241209	1.42	N	007210	500	342 억	2065292	N	N	9	N	N
30	20250225	120229	57	100.00	KOSPI	비금속	N	N	N	N	N	2190	15	2	0.69	491541970	224726	174.79	2145	2205	2145	2825	1525	2175	2187.29	3.06	55096	2211	2192	2166	2147	2121	2202	2157	343	650	500	1560	5	1	67560000	1480	4.51	0.51	12	0.33	486.00	4278.00	2595	20240221	-15.61	1712	20241209	27.92	2205	-0.68	20250225	1820	20.33	20250102	2555	-14.29	20240226	1712	27.92	20241209	1.42	N	007210	500	342 억	2065292	N	N	9	N	N
31	20250225	110229	57	100.00	KOSPI	비금속	N	N	N	N	N	2195	20	2	0.92	435767300	199335	155.04	2145	2205	2145	2825	1525	2175	2186.11	3.06	56540	2211	2192	2166	2147	2121	2202	2157	343	650	500	1560	5	1	67560000	1483	4.52	0.51	12	0.30	486.00	4278.00	2595	20240221	-15.41	1712	20241209	28.21	2205	-0.45	20250225	1820	20.60	20250102	2555	-14.09	20240226	1712	28.21	20241209	1.42	N	007210	500	342 억	2065292	N	N	9	N	N
32	20250225	100228	57	100.00	KOSPI	비금속	N	N	N	N	N	2185	10	2	0.46	234844480	107852	83.89	2145	2200	2145	2825	1525	2175	2177.47	3.06	20423	2211	2192	2166	2147	2121	2202	2157	343	650	500	1560	5	1	67560000	1476	4.50	0.51	12	0.16	486.00	4278.00	2595	20240221	-15.80	1712	20241209	27.63	2200	-0.68	20250225	1820	20.05	20250102	2555	-14.48	20240226	1712	27.63	20241209	1.42	N	007210	500	342 억	2065292	N	N	9	N	N
33	20250225	090229	57	100.00	KOSPI	비금속	N	N	N	N	N	2150	-25	5	-1.15	24818965	11569	9.00	2145	2150	2145	2825	1525	2175	2145.30	3.06	2996	2211	2192	2166	2147	2121	2202	2157	343	650	500	1560	5	1	67560000	1453	4.42	0.50	12	0.02	486.00	4278.00	2595	20240221	-17.15	1712	20241209	25.58	2185	-1.60	20250224	1820	18.13	20250102	2555	-15.85	20240226	1712	25.58	20241209	1.42	N	007210	500	342 억	2065292	N	N	9	N	N
34	20250224	160227	57	100.00	KOSPI	비금속	N	N	N	N	N	2175	5	2	0.23	275746625	127340	57.89	2150	2185	2140	2820	1520	2170	2165.43	3.04	11727	2196	2182	2156	2142	2116	2190	2150	343	650	500	1560	5	1	67560000	1469	4.48	0.51	12	0.19	486.00	4278.00	2595	20240221	-16.18	1712	20241209	27.04	2185	-0.46	20250224	1820	19.51	20250102	2555	-14.87	20240226	1712	27.04	20241209	1.36	N	007210	500	342 억	2053083	N	N	9	N	N
35	20250224	150228	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	0	3	0.00	257504225	118952	54.07	2150	2185	2140	2820	1520	2170	2164.77	3.04	11506	2196	2182	2156	2142	2116	2190	2150	343	650	500	1560	5	1	67560000	1466	4.47	0.51	12	0.18	486.00	4278.00	2595	20240221	-16.38	1712	20241209	26.75	2185	-0.69	20250224	1820	19.23	20250102	2555	-15.07	20240226	1712	26.75	20241209	1.36	N	007210	500	342 억	2053083	N	N	36	N	N
36	20250224	140228	57	100.00	KOSPI	비금속	N	N	N	N	N	2165	-5	5	-0.23	242741780	112145	50.98	2150	2185	2140	2820	1520	2170	2164.53	3.04	11461	2196	2182	2156	2142	2116	2190	2150	343	650	500	1560	5	1	67560000	1463	4.45	0.51	12	0.17	486.00	4278.00	2595	20240221	-16.57	1712	20241209	26.46	2185	-0.92	20250224	1820	18.96	20250102	2555	-15.26	20240226	1712	26.46	20241209	1.36	N	007210	500	342 억	2053083	N	N	36	N	N
37	20250224	130228	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	0	3	0.00	191171820	88345	40.16	2150	2185	2140	2820	1520	2170	2163.91	3.04	9151	2196	2182	2156	2142	2116	2190	2150	343	650	500	1560	5	1	67560000	1466	4.47	0.51	12	0.13	486.00	4278.00	2595	20240221	-16.38	1712	20241209	26.75	2185	-0.69	20250224	1820	19.23	20250102	2555	-15.07	20240226	1712	26.75	20241209	1.36	N	007210	500	342 억	2053083	N	N	36	N	N
38	20250224	120227	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	0	3	0.00	146009620	67556	30.71	2150	2185	2140	2820	1520	2170	2161.30	3.04	4249	2196	2182	2156	2142	2116	2190	2150	343	650	500	1560	5	1	67560000	1466	4.47	0.51	12	0.10	486.00	4278.00	2595	20240221	-16.38	1712	20241209	26.75	2185	-0.69	20250224	1820	19.23	20250102	2555	-15.07	20240226	1712	26.75	20241209	1.36	N	007210	500	342 억	2053083	N	N	36	N	N
39	20250224	110227	57	100.00	KOSPI	비금속	N	N	N	N	N	2175	5	2	0.23	112783260	52277	23.76	2150	2185	2140	2820	1520	2170	2157.39	3.04	6837	2196	2182	2156	2142	2116	2190	2150	343	650	500	1560	5	1	67560000	1469	4.48	0.51	12	0.08	486.00	4278.00	2595	20240221	-16.18	1712	20241209	27.04	2185	-0.46	20250224	1820	19.51	20250102	2555	-14.87	20240226	1712	27.04	20241209	1.36	N	007210	500	342 억	2053083	N	N	36	N	N
40	20250224	100227	57	100.00	KOSPI	비금속	N	N	N	N	N	2150	-20	5	-0.92	40565560	18892	8.59	2150	2155	2140	2820	1520	2170	2147.08	3.04	1464	2196	2182	2156	2142	2116	2190	2150	343	650	500	1560	5	1	67560000	1453	4.42	0.50	12	0.03	486.00	4278.00	2595	20240221	-17.15	1712	20241209	25.58	2170	-0.92	20250221	1820	18.13	20250102	2555	-15.85	20240226	1712	25.58	20241209	1.36	N	007210	500	342 억	2053083	N	N	36	N	N
41	20250224	090228	57	100.00	KOSPI	비금속	N	N	N	N	N	2150	-20	5	-0.92	2844900	1322	0.60	2150	2150	2150	2820	1520	2170	2150.00	3.04	189	2196	2182	2156	2142	2116	2190	2150	343	650	500	1560	5	1	67560000	1453	4.42	0.50	12	0.00	486.00	4278.00	2595	20240221	-17.15	1712	20241209	25.58	2170	-0.92	20250221	1820	18.13	20250102	2555	-15.85	20240226	1712	25.58	20241209	1.36	N	007210	500	342 억	2053083	N	N	36	N	N
42	20250221	160227	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	25	2	1.17	473355965	219468	104.07	2135	2170	2130	2785	1505	2145	2156.83	3.08	9377	2195	2170	2135	2110	2075	2182	2122	343	640	500	1540	5	1	67560000	1466	4.47	0.51	12	0.32	486.00	4278.00	2595	20240221	-16.38	1712	20241209	26.75	2170	0.00	20250221	1820	19.23	20250102	2595	-16.38	20240221	1712	26.75	20241209	1.36	N	007210	500	342 억	2083668	N	N	36	N	N
43	20250221	150227	57	100.00	KOSPI	비금속	N	N	N	N	N	2165	20	2	0.93	418709735	194213	92.09	2135	2165	2130	2785	1505	2145	2155.93	3.08	10049	2195	2170	2135	2110	2075	2182	2122	343	640	500	1540	5	1	67560000	1463	4.45	0.51	12	0.29	486.00	4278.00	2595	20240221	-16.57	1712	20241209	26.46	2165	0.00	20250221	1820	18.96	20250102	2595	-16.57	20240221	1712	26.46	20241209	1.36	N	007210	500	342 억	2083668	N	N	59	N	N
44	20250221	140227	57	100.00	KOSPI	비금속	N	N	N	N	N	2160	15	2	0.70	310311480	144014	68.29	2135	2165	2130	2785	1505	2145	2154.73	3.08	28368	2195	2170	2135	2110	2075	2182	2122	343	640	500	1540	5	1	67560000	1459	4.44	0.50	12	0.21	486.00	4278.00	2595	20240221	-16.76	1712	20241209	26.17	2165	-0.23	20250221	1820	18.68	20250102	2595	-16.76	20240221	1712	26.17	20241209	1.36	N	007210	500	342 억	2083668	N	N	59	N	N
45	20250221	130226	57	100.00	KOSPI	비금속	N	N	N	N	N	2160	15	2	0.70	215884720	100323	47.57	2135	2165	2130	2785	1505	2145	2151.90	3.08	41847	2195	2170	2135	2110	2075	2182	2122	343	640	500	1540	5	1	67560000	1459	4.44	0.50	12	0.15	486.00	4278.00	2595	20240221	-16.76	1712	20241209	26.17	2165	-0.23	20250221	1820	18.68	20250102	2595	-16.76	20240221	1712	26.17	20241209	1.36	N	007210	500	342 억	2083668	N	N	59	N	N
46	20250221	120227	57	100.00	KOSPI	비금속	N	N	N	N	N	2155	10	2	0.47	145248340	67600	32.05	2135	2160	2130	2785	1505	2145	2148.64	3.08	37661	2195	2170	2135	2110	2075	2182	2122	343	640	500	1540	5	1	67560000	1456	4.43	0.50	12	0.10	486.00	4278.00	2595	20240221	-16.96	1712	20241209	25.88	2160	0.00	20250220	1820	18.41	20250102	2595	-16.96	20240221	1712	25.88	20241209	1.36	N	007210	500	342 억	2083668	N	N	59	N	N
47	20250221	110227	57	100.00	KOSPI	비금속	N	N	N	N	N	2160	15	2	0.70	100590830	46869	22.22	2135	2160	2130	2785	1505	2145	2146.21	3.08	28533	2195	2170	2135	2110	2075	2182	2122	343	640	500	1540	5	1	67560000	1459	4.44	0.50	12	0.07	486.00	4278.00	2595	20240221	-16.76	1712	20241209	26.17	2160	0.00	20250220	1820	18.68	20250102	2595	-16.76	20240221	1712	26.17	20241209	1.36	N	007210	500	342 억	2083668	N	N	59	N	N
48	20250221	100227	57	100.00	KOSPI	비금속	N	N	N	N	N	2145	0	3	0.00	39024735	18212	8.64	2135	2150	2130	2785	1505	2145	2142.80	3.08	6847	2195	2170	2135	2110	2075	2182	2122	343	640	500	1540	5	1	67560000	1449	4.41	0.50	12	0.03	486.00	4278.00	2595	20240221	-17.34	1712	20241209	25.29	2160	-0.69	20250220	1820	17.86	20250102	2595	-17.34	20240221	1712	25.29	20241209	1.36	N	007210	500	342 억	2083668	N	N	59	N	N
49	20250221	090227	57	100.00	KOSPI	비금속	N	N	N	N	N	2135	-10	5	-0.47	491050	230	0.11	2135	2135	2135	2785	1505	2145	2135.00	3.08	208	2195	2170	2135	2110	2075	2182	2122	343	640	500	1540	5	1	67560000	1442	4.39	0.50	12	0.00	486.00	4278.00	2595	20240221	-17.73	1712	20241209	24.71	2160	-1.16	20250220	1820	17.31	20250102	2595	-17.73	20240221	1712	24.71	20241209	1.36	N	007210	500	342 억	2083668	N	N	59	N	N
50	20250220	160226	57	100.00	KOSPI	비금속	N	N	N	N	N	2145	20	2	0.94	449599360	210841	149.27	2125	2160	2100	2760	1490	2125	2132.41	3.09	2835	2155	2140	2110	2095	2065	2147	2102	343	635	500	1530	5	1	67560000	1449	4.41	0.50	12	0.31	486.00	4278.00	2595	20240221	-17.34	1712	20241209	25.29	2160	-0.69	20250220	1820	17.86	20250102	2595	-17.34	20240221	1712	25.29	20241209	1.35	N	007210	500	342 억	2086027	N	N	59	N	N
51	20250220	150226	57	100.00	KOSPI	비금속	N	N	N	N	N	2145	20	2	0.94	433055030	203115	143.80	2125	2160	2100	2760	1490	2125	2132.07	3.09	6612	2155	2140	2110	2095	2065	2147	2102	343	635	500	1530	5	1	67560000	1449	4.41	0.50	12	0.30	486.00	4278.00	2595	20240221	-17.34	1712	20241209	25.29	2160	-0.69	20250220	1820	17.86	20250102	2595	-17.34	20240221	1712	25.29	20241209	1.35	N	007210	500	342 억	2086027	N	N	70	N	N
52	20250220	140227	57	100.00	KOSPI	비금속	N	N	N	N	N	2125	0	3	0.00	202401505	95853	67.86	2125	2130	2100	2760	1490	2125	2111.58	3.09	3091	2155	2140	2110	2095	2065	2147	2102	343	635	500	1530	5	1	67560000	1436	4.37	0.50	12	0.14	486.00	4278.00	2595	20240221	-18.11	1712	20241209	24.12	2130	-0.23	20250220	1820	16.76	20250102	2595	-18.11	20240221	1712	24.12	20241209	1.35	N	007210	500	342 억	2086027	N	N	70	N	N
53	20250220	130226	57	100.00	KOSPI	비금속	N	N	N	N	N	2125	0	3	0.00	159364995	75517	53.46	2125	2125	2100	2760	1490	2125	2110.32	3.09	1164	2155	2140	2110	2095	2065	2147	2102	343	635	500	1530	5	1	67560000	1436	4.37	0.50	12	0.11	486.00	4278.00	2595	20240221	-18.11	1712	20241209	24.12	2125	0.00	20250219	1820	16.76	20250102	2595	-18.11	20240221	1712	24.12	20241209	1.35	N	007210	500	342 억	2086027	N	N	70	N	N
54	20250220	120226	57	100.00	KOSPI	비금속	N	N	N	N	N	2105	-20	5	-0.94	117588795	55790	39.50	2125	2125	2100	2760	1490	2125	2107.70	3.09	-1593	2155	2140	2110	2095	2065	2147	2102	343	635	500	1530	5	1	67560000	1422	4.33	0.49	12	0.08	486.00	4278.00	2595	20240221	-18.88	1712	20241209	22.96	2125	0.00	20250219	1820	15.66	20250102	2595	-18.88	20240221	1712	22.96	20241209	1.35	N	007210	500	342 억	2086027	N	N	70	N	N
55	20250220	110226	57	100.00	KOSPI	비금속	N	N	N	N	N	2105	-20	5	-0.94	95067605	45118	31.94	2125	2125	2100	2760	1490	2125	2107.09	3.09	-737	2155	2140	2110	2095	2065	2147	2102	343	635	500	1530	5	1	67560000	1422	4.33	0.49	12	0.07	486.00	4278.00	2595	20240221	-18.88	1712	20241209	22.96	2125	0.00	20250219	1820	15.66	20250102	2595	-18.88	20240221	1712	22.96	20241209	1.35	N	007210	500	342 억	2086027	N	N	70	N	N
56	20250220	100225	57	100.00	KOSPI	비금속	N	N	N	N	N	2110	-15	5	-0.71	46851890	22191	15.71	2125	2125	2100	2760	1490	2125	2111.30	3.09	-3109	2155	2140	2110	2095	2065	2147	2102	343	635	500	1530	5	1	67560000	1426	4.34	0.49	12	0.03	486.00	4278.00	2595	20240221	-18.69	1712	20241209	23.25	2125	0.00	20250219	1820	15.93	20250102	2595	-18.69	20240221	1712	23.25	20241209	1.35	N	007210	500	342 억	2086027	N	N	70	N	N
57	20250220	090227	57	100.00	KOSPI	비금속	N	N	N	N	N	2110	-15	5	-0.71	263355	124	0.09	2125	2125	2110	2760	1490	2125	2123.83	3.09	-21	2155	2140	2110	2095	2065	2147	2102	343	635	500	1530	5	1	67560000	1426	4.34	0.49	12	0.00	486.00	4278.00	2595	20240221	-18.69	1712	20241209	23.25	2125	0.00	20250219	1820	15.93	20250102	2595	-18.69	20240221	1712	23.25	20241209	1.35	N	007210	500	342 억	2086027	N	N	70	N	N
58	20250219	160224	57	100.00	KOSPI	비금속	N	N	N	N	N	2125	30	2	1.43	296482225	140972	103.68	2095	2125	2080	2720	1470	2095	2102.81	3.10	-14812	2125	2110	2085	2070	2045	2117	2077	343	625	500	1500	5	1	67560000	1436	4.37	0.50	12	0.21	486.00	4278.00	2595	20240221	-18.11	1712	20241209	24.12	2125	0.00	20250219	1820	16.76	20250102	2595	-18.11	20240221	1712	24.12	20241209	1.38	N	007210	500	342 억	2092567	N	N	70	N	N
59	20250219	150226	57	100.00	KOSPI	비금속	N	N	N	N	N	2115	20	2	0.95	271053260	128979	94.86	2095	2120	2080	2720	1470	2095	2101.53	3.10	-16828	2125	2110	2085	2070	2045	2117	2077	343	625	500	1500	5	1	67560000	1429	4.35	0.49	12	0.19	486.00	4278.00	2595	20240221	-18.50	1712	20241209	23.54	2120	-0.24	20250219	1820	16.21	20250102	2595	-18.50	20240221	1712	23.54	20241209	1.38	N	007210	500	342 억	2092567	N	N	0	N	N
60	20250219	140225	57	100.00	KOSPI	비금속	N	N	N	N	N	2110	15	2	0.72	182401760	86984	63.97	2095	2110	2080	2720	1470	2095	2096.96	3.10	-13592	2125	2110	2085	2070	2045	2117	2077	343	625	500	1500	5	1	67560000	1426	4.34	0.49	12	0.13	486.00	4278.00	2595	20240221	-18.69	1712	20241209	23.25	2115	-0.24	20250217	1820	15.93	20250102	2595	-18.69	20240221	1712	23.25	20241209	1.38	N	007210	500	342 억	2092567	N	N	0	N	N
61	20250219	130225	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	0	3	0.00	101675655	48592	35.74	2095	2105	2080	2720	1470	2095	2092.44	3.10	-13405	2125	2110	2085	2070	2045	2117	2077	343	625	500	1500	5	1	67560000	1415	4.31	0.49	12	0.07	486.00	4278.00	2595	20240221	-19.27	1712	20241209	22.37	2115	-0.95	20250217	1820	15.11	20250102	2595	-19.27	20240221	1712	22.37	20241209	1.38	N	007210	500	342 억	2092567	N	N	0	N	N
62	20250219	120225	57	100.00	KOSPI	비금속	N	N	N	N	N	2100	5	2	0.24	79068675	37780	27.79	2095	2105	2080	2720	1470	2095	2092.87	3.10	-13113	2125	2110	2085	2070	2045	2117	2077	343	625	500	1500	5	1	67560000	1419	4.32	0.49	12	0.06	486.00	4278.00	2595	20240221	-19.08	1712	20241209	22.66	2115	-0.71	20250217	1820	15.38	20250102	2595	-19.08	20240221	1712	22.66	20241209	1.38	N	007210	500	342 억	2092567	N	N	0	N	N
63	20250219	110225	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	0	3	0.00	59429255	28402	20.89	2095	2105	2080	2720	1470	2095	2092.43	3.10	-11402	2125	2110	2085	2070	2045	2117	2077	343	625	500	1500	5	1	67560000	1415	4.31	0.49	12	0.04	486.00	4278.00	2595	20240221	-19.27	1712	20241209	22.37	2115	-0.95	20250217	1820	15.11	20250102	2595	-19.27	20240221	1712	22.37	20241209	1.38	N	007210	500	342 억	2092567	N	N	0	N	N
64	20250219	100225	57	100.00	KOSPI	비금속	N	N	N	N	N	2100	5	2	0.24	35968805	17197	12.65	2095	2105	2080	2720	1470	2095	2091.57	3.10	-5337	2125	2110	2085	2070	2045	2117	2077	343	625	500	1500	5	1	67560000	1419	4.32	0.49	12	0.03	486.00	4278.00	2595	20240221	-19.08	1712	20241209	22.66	2115	-0.71	20250217	1820	15.38	20250102	2595	-19.08	20240221	1712	22.66	20241209	1.38	N	007210	500	342 억	2092567	N	N	0	N	N
65	20250219	090226	57	100.00	KOSPI	비금속	N	N	N	N	N	2085	-10	5	-0.48	2765190	1318	0.97	2095	2100	2085	2720	1470	2095	2098.02	3.10	-407	2125	2110	2085	2070	2045	2117	2077	343	625	500	1500	5	1	67560000	1409	4.29	0.49	12	0.00	486.00	4278.00	2595	20240221	-19.65	1712	20241209	21.79	2115	-1.42	20250217	1820	14.56	20250102	2595	-19.65	20240221	1712	21.79	20241209	1.38	N	007210	500	342 억	2092567	N	N	0	N	N
66	20250218	160225	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	0	3	0.00	281506040	135187	47.97	2090	2100	2060	2720	1470	2095	2082.35	3.11	-4057	2141	2117	2091	2067	2041	2105	2055	343	625	500	1500	5	1	67560000	1415	4.31	0.49	12	0.20	486.00	4278.00	2595	20240221	-19.27	1712	20241209	22.37	2115	-0.95	20250217	1820	15.11	20250102	2595	-19.27	20240221	1712	22.37	20241209	1.37	N	007210	500	342 억	2097931	N	N	27	N	N
67	20250218	150225	57	100.00	KOSPI	비금속	N	N	N	N	N	2090	-5	5	-0.24	262717430	126174	44.77	2090	2100	2060	2720	1470	2095	2082.18	3.11	-7520	2141	2117	2091	2067	2041	2105	2055	343	625	500	1500	5	1	67560000	1412	4.30	0.49	12	0.19	486.00	4278.00	2595	20240221	-19.46	1712	20241209	22.08	2115	-1.18	20250217	1820	14.84	20250102	2595	-19.46	20240221	1712	22.08	20241209	1.37	N	007210	500	342 억	2097931	N	N	27	N	N
68	20250218	140226	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	0	3	0.00	247150745	118737	42.13	2090	2100	2060	2720	1470	2095	2081.50	3.11	-8256	2141	2117	2091	2067	2041	2105	2055	343	625	500	1500	5	1	67560000	1415	4.31	0.49	12	0.18	486.00	4278.00	2595	20240221	-19.27	1712	20241209	22.37	2115	-0.95	20250217	1820	15.11	20250102	2595	-19.27	20240221	1712	22.37	20241209	1.37	N	007210	500	342 억	2097931	N	N	27	N	N
69	20250218	130224	57	100.00	KOSPI	비금속	N	N	N	N	N	2075	-20	5	-0.95	130162795	62576	22.20	2090	2100	2060	2720	1470	2095	2080.08	3.11	-9963	2141	2117	2091	2067	2041	2105	2055	343	625	500	1500	5	1	67560000	1402	4.27	0.49	12	0.09	486.00	4278.00	2595	20240221	-20.04	1712	20241209	21.20	2115	-1.89	20250217	1820	14.01	20250102	2595	-20.04	20240221	1712	21.20	20241209	1.37	N	007210	500	342 억	2097931	N	N	27	N	N
70	20250218	120224	57	100.00	KOSPI	비금속	N	N	N	N	N	2085	-10	5	-0.48	115636730	55581	19.72	2090	2100	2060	2720	1470	2095	2080.51	3.11	-5820	2141	2117	2091	2067	2041	2105	2055	343	625	500	1500	5	1	67560000	1409	4.29	0.49	12	0.08	486.00	4278.00	2595	20240221	-19.65	1712	20241209	21.79	2115	-1.42	20250217	1820	14.56	20250102	2595	-19.65	20240221	1712	21.79	20241209	1.37	N	007210	500	342 억	2097931	N	N	27	N	N
71	20250218	110225	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	0	3	0.00	107717965	51782	18.37	2090	2100	2060	2720	1470	2095	2080.22	3.11	-5165	2141	2117	2091	2067	2041	2105	2055	343	625	500	1500	5	1	67560000	1415	4.31	0.49	12	0.08	486.00	4278.00	2595	20240221	-19.27	1712	20241209	22.37	2115	-0.95	20250217	1820	15.11	20250102	2595	-19.27	20240221	1712	22.37	20241209	1.37	N	007210	500	342 억	2097931	N	N	27	N	N
72	20250218	100225	57	100.00	KOSPI	비금속	N	N	N	N	N	2075	-20	5	-0.95	51094330	24563	8.72	2090	2095	2070	2720	1470	2095	2080.13	3.11	95	2141	2117	2091	2067	2041	2105	2055	343	625	500	1500	5	1	67560000	1402	4.27	0.49	12	0.04	486.00	4278.00	2595	20240221	-20.04	1712	20241209	21.20	2115	-1.89	20250217	1820	14.01	20250102	2595	-20.04	20240221	1712	21.20	20241209	1.37	N	007210	500	342 억	2097931	N	N	27	N	N
73	20250218	090225	57	100.00	KOSPI	비금속	N	N	N	N	N	2085	-10	5	-0.48	1640840	788	0.28	2090	2090	2080	2720	1470	2095	2082.28	3.11	467	2141	2117	2091	2067	2041	2105	2055	343	625	500	1500	5	1	67560000	1409	4.29	0.49	12	0.00	486.00	4278.00	2595	20240221	-19.65	1712	20241209	21.79	2115	-1.42	20250217	1820	14.56	20250102	2595	-19.65	20240221	1712	21.79	20241209	1.37	N	007210	500	342 억	2097931	N	N	27	N	N
74	20250217	160224	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	15	2	0.72	589478205	281707	192.05	2115	2115	2065	2700	1460	2080	2092.52	3.07	29267	2113	2096	2068	2051	2023	2105	2060	343	620	500	1490	5	1	67560000	1415	4.31	0.49	12	0.42	486.00	4278.00	2595	20240221	-19.27	1712	20241209	22.37	2115	-0.95	20250217	1820	15.11	20250102	2595	-19.27	20240221	1712	22.37	20241209	1.36	N	007210	500	342 억	2070792	N	N	27	N	N
75	20250217	150225	57	100.00	KOSPI	비금속	N	N	N	N	N	2100	20	2	0.96	564498680	269783	183.92	2115	2115	2065	2700	1460	2080	2092.42	3.07	32898	2113	2096	2068	2051	2023	2105	2060	343	620	500	1490	5	1	67560000	1419	4.32	0.49	12	0.40	486.00	4278.00	2595	20240221	-19.08	1712	20241209	22.66	2115	-0.71	20250217	1820	15.38	20250102	2595	-19.08	20240221	1712	22.66	20241209	1.36	N	007210	500	342 억	2070792	N	N	50	N	N
76	20250217	140224	57	100.00	KOSPI	비금속	N	N	N	N	N	2090	10	2	0.48	504248550	240968	164.28	2115	2115	2065	2700	1460	2080	2092.60	3.07	27277	2113	2096	2068	2051	2023	2105	2060	343	620	500	1490	5	1	67560000	1412	4.30	0.49	12	0.36	486.00	4278.00	2595	20240221	-19.46	1712	20241209	22.08	2115	-1.18	20250217	1820	14.84	20250102	2595	-19.46	20240221	1712	22.08	20241209	1.36	N	007210	500	342 억	2070792	N	N	50	N	N
77	20250217	130225	57	100.00	KOSPI	비금속	N	N	N	N	N	2080	0	3	0.00	440508225	210480	143.49	2115	2115	2065	2700	1460	2080	2092.87	3.07	31407	2113	2096	2068	2051	2023	2105	2060	343	620	500	1490	5	1	67560000	1405	4.28	0.49	12	0.31	486.00	4278.00	2595	20240221	-19.85	1712	20241209	21.50	2115	-1.65	20250217	1820	14.29	20250102	2595	-19.85	20240221	1712	21.50	20241209	1.36	N	007210	500	342 억	2070792	N	N	50	N	N
78	20250217	120225	57	100.00	KOSPI	비금속	N	N	N	N	N	2090	10	2	0.48	338116320	161478	110.09	2115	2115	2065	2700	1460	2080	2093.88	3.07	25958	2113	2096	2068	2051	2023	2105	2060	343	620	500	1490	5	1	67560000	1412	4.30	0.49	12	0.24	486.00	4278.00	2595	20240221	-19.46	1712	20241209	22.08	2115	-1.18	20250217	1820	14.84	20250102	2595	-19.46	20240221	1712	22.08	20241209	1.36	N	007210	500	342 억	2070792	N	N	50	N	N
79	20250217	110225	57	100.00	KOSPI	비금속	N	N	N	N	N	2100	20	2	0.96	180289055	86364	58.88	2115	2115	2065	2700	1460	2080	2087.55	3.07	3638	2113	2096	2068	2051	2023	2105	2060	343	620	500	1490	5	1	67560000	1419	4.32	0.49	12	0.13	486.00	4278.00	2595	20240221	-19.08	1712	20241209	22.66	2115	-0.71	20250217	1820	15.38	20250102	2595	-19.08	20240221	1712	22.66	20241209	1.36	N	007210	500	342 억	2070792	N	N	50	N	N
80	20250217	100224	57	100.00	KOSPI	비금속	N	N	N	N	N	2085	5	2	0.24	94322405	45102	30.75	2115	2115	2065	2700	1460	2080	2091.31	3.07	-3114	2113	2096	2068	2051	2023	2105	2060	343	620	500	1490	5	1	67560000	1409	4.29	0.49	12	0.07	486.00	4278.00	2595	20240221	-19.65	1712	20241209	21.79	2115	-1.42	20250217	1820	14.56	20250102	2595	-19.65	20240221	1712	21.79	20241209	1.36	N	007210	500	342 억	2070792	N	N	50	N	N
81	20250217	090224	57	100.00	KOSPI	비금속	N	N	N	N	N	2075	-5	5	-0.24	35409030	16800	11.45	2115	2115	2075	2700	1460	2080	2107.68	3.07	-5583	2113	2096	2068	2051	2023	2105	2060	343	620	500	1490	5	1	67560000	1402	4.27	0.49	12	0.02	486.00	4278.00	2595	20240221	-20.04	1712	20241209	21.20	2115	-1.89	20250217	1820	14.01	20250102	2595	-20.04	20240221	1712	21.20	20241209	1.36	N	007210	500	342 억	2070792	N	N	50	N	N
82	20250214	160223	57	100.00	KOSPI	비금속	N	N	N	N	N	2080	15	2	0.73	301444860	146317	44.35	2060	2085	2040	2680	1450	2065	2060.22	3.07	681	2128	2096	2043	2011	1958	2112	2027	343	615	500	1480	5	1	67560000	1405	4.28	0.49	12	0.22	486.00	4278.00	2595	20240221	-19.85	1712	20241209	21.50	2085	-0.24	20250214	1820	14.29	20250102	2595	-19.85	20240221	1712	21.50	20241209	1.33	N	007210	500	342 억	2073600	N	N	50	N	N
83	20250214	150223	57	100.00	KOSPI	비금속	N	N	N	N	N	2065	0	3	0.00	259127010	125896	38.16	2060	2085	2040	2680	1450	2065	2058.26	3.07	2348	2128	2096	2043	2011	1958	2112	2027	343	615	500	1480	5	1	67560000	1395	4.25	0.48	12	0.19	486.00	4278.00	2595	20240221	-20.42	1712	20241209	20.62	2085	-0.96	20250214	1820	13.46	20250102	2595	-20.42	20240221	1712	20.62	20241209	1.33	N	007210	500	342 억	2073600	N	N	75	N	N
84	20250214	140224	57	100.00	KOSPI	비금속	N	N	N	N	N	2060	-5	5	-0.24	220622520	107205	32.50	2060	2085	2040	2680	1450	2065	2057.95	3.07	2746	2128	2096	2043	2011	1958	2112	2027	343	615	500	1480	5	1	67560000	1392	4.24	0.48	12	0.16	486.00	4278.00	2595	20240221	-20.62	1712	20241209	20.33	2085	-1.20	20250214	1820	13.19	20250102	2595	-20.62	20240221	1712	20.33	20241209	1.33	N	007210	500	342 억	2073600	N	N	75	N	N
85	20250214	130224	57	100.00	KOSPI	비금속	N	N	N	N	N	2055	-10	5	-0.48	214717770	104341	31.63	2060	2085	2040	2680	1450	2065	2057.85	3.07	3918	2128	2096	2043	2011	1958	2112	2027	343	615	500	1480	5	1	67560000	1388	4.23	0.48	12	0.15	486.00	4278.00	2595	20240221	-20.81	1712	20241209	20.04	2085	-1.44	20250214	1820	12.91	20250102	2595	-20.81	20240221	1712	20.04	20241209	1.33	N	007210	500	342 억	2073600	N	N	75	N	N
86	20250214	120223	57	100.00	KOSPI	비금속	N	N	N	N	N	2065	0	3	0.00	192443980	93509	28.34	2060	2085	2040	2680	1450	2065	2058.03	3.07	1759	2128	2096	2043	2011	1958	2112	2027	343	615	500	1480	5	1	67560000	1395	4.25	0.48	12	0.14	486.00	4278.00	2595	20240221	-20.42	1712	20241209	20.62	2085	-0.96	20250214	1820	13.46	20250102	2595	-20.42	20240221	1712	20.62	20241209	1.33	N	007210	500	342 억	2073600	N	N	75	N	N
87	20250214	110223	57	100.00	KOSPI	비금속	N	N	N	N	N	2075	10	2	0.48	184150210	89499	27.13	2060	2085	2040	2680	1450	2065	2057.57	3.07	1574	2128	2096	2043	2011	1958	2112	2027	343	615	500	1480	5	1	67560000	1402	4.27	0.49	12	0.13	486.00	4278.00	2595	20240221	-20.04	1712	20241209	21.20	2085	-0.48	20250214	1820	14.01	20250102	2595	-20.04	20240221	1712	21.20	20241209	1.33	N	007210	500	342 억	2073600	N	N	75	N	N
88	20250214	100223	57	100.00	KOSPI	비금속	N	N	N	N	N	2055	-10	5	-0.48	91049410	44478	13.48	2060	2070	2040	2680	1450	2065	2047.07	3.07	-380	2128	2096	2043	2011	1958	2112	2027	343	615	500	1480	5	1	67560000	1388	4.23	0.48	12	0.07	486.00	4278.00	2595	20240221	-20.81	1712	20241209	20.04	2075	-0.96	20250213	1820	12.91	20250102	2595	-20.81	20240221	1712	20.04	20241209	1.33	N	007210	500	342 억	2073600	N	N	75	N	N
89	20250214	090224	57	100.00	KOSPI	비금속	N	N	N	N	N	2045	-20	5	-0.97	229660	112	0.03	2060	2060	2045	2680	1450	2065	2050.54	3.07	-5	2128	2096	2043	2011	1958	2112	2027	343	615	500	1480	5	1	67560000	1382	4.21	0.48	12	0.00	486.00	4278.00	2595	20240221	-21.19	1712	20241209	19.45	2075	-1.45	20250213	1820	12.36	20250102	2595	-21.19	20240221	1712	19.45	20241209	1.33	N	007210	500	342 억	2073600	N	N	75	N	N
90	20250213	160222	57	100.00	KOSPI	비금속	N	N	N	N	N	2065	78	2	3.93	668529659	327389	243.21	1990	2075	1990	2580	1391	1987	2041.94	3.00	38905	2008	1997	1982	1971	1956	1990	1964	343	593	500	1430	5	1	67560000	1395	4.25	0.48	12	0.48	486.00	4278.00	2620	20240131	-21.18	1712	20241209	20.62	2075	-0.48	20250213	1820	13.46	20250102	2595	-20.42	20240221	1712	20.62	20241209	1.30	N	007210	500	342 억	2024988	N	N	75	N	N
91	20250213	150222	57	100.00	KOSPI	비금속	N	N	N	N	N	2060	73	2	3.67	639291479	313206	232.67	1990	2075	1990	2580	1391	1987	2041.12	3.00	40738	2008	1997	1982	1971	1956	1990	1964	343	593	500	1430	5	1	67560000	1392	4.24	0.48	12	0.46	486.00	4278.00	2620	20240131	-21.37	1712	20241209	20.33	2075	-0.72	20250213	1820	13.19	20250102	2595	-20.62	20240221	1712	20.33	20241209	1.30	N	007210	500	342 억	2024988	N	N	282	N	N
92	20250213	140222	57	100.00	KOSPI	비금속	N	N	N	N	N	2065	78	2	3.93	582804384	285705	212.24	1990	2075	1990	2580	1391	1987	2039.88	3.00	36865	2008	1997	1982	1971	1956	1990	1964	343	593	500	1430	5	1	67560000	1395	4.25	0.48	12	0.42	486.00	4278.00	2620	20240131	-21.18	1712	20241209	20.62	2075	-0.48	20250213	1820	13.46	20250102	2595	-20.42	20240221	1712	20.62	20241209	1.30	N	007210	500	342 억	2024988	N	N	282	N	N
93	20250213	130222	57	100.00	KOSPI	비금속	N	N	N	N	N	2045	58	2	2.92	422455204	207850	154.41	1990	2065	1990	2580	1391	1987	2032.50	3.00	29368	2008	1997	1982	1971	1956	1990	1964	343	593	500	1430	5	1	67560000	1382	4.21	0.48	12	0.31	486.00	4278.00	2620	20240131	-21.95	1712	20241209	19.45	2065	-0.97	20250213	1820	12.36	20250102	2595	-21.19	20240221	1712	19.45	20241209	1.30	N	007210	500	342 억	2024988	N	N	282	N	N
94	20250213	120222	57	100.00	KOSPI	비금속	N	N	N	N	N	2030	43	2	2.16	303285529	149541	111.09	1990	2065	1990	2580	1391	1987	2028.11	3.00	26160	2008	1997	1982	1971	1956	1990	1964	343	593	500	1430	5	1	67560000	1371	4.18	0.47	12	0.22	486.00	4278.00	2620	20240131	-22.52	1712	20241209	18.57	2065	-1.69	20250213	1820	11.54	20250102	2595	-21.77	20240221	1712	18.57	20241209	1.30	N	007210	500	342 억	2024988	N	N	282	N	N
95	20250213	110221	57	100.00	KOSPI	비금속	N	N	N	N	N	2025	38	2	1.91	269032899	132630	98.53	1990	2065	1990	2580	1391	1987	2028.45	3.00	25518	2008	1997	1982	1971	1956	1990	1964	343	593	500	1430	5	1	67560000	1368	4.17	0.47	12	0.20	486.00	4278.00	2620	20240131	-22.71	1712	20241209	18.28	2065	-1.94	20250213	1820	11.26	20250102	2595	-21.97	20240221	1712	18.28	20241209	1.30	N	007210	500	342 억	2024988	N	N	282	N	N
96	20250213	100222	57	100.00	KOSPI	비금속	N	N	N	N	N	2030	43	2	2.16	202793659	99901	74.21	1990	2065	1990	2580	1391	1987	2029.95	3.00	25284	2008	1997	1982	1971	1956	1990	1964	343	593	500	1430	5	1	67560000	1371	4.18	0.47	12	0.15	486.00	4278.00	2620	20240131	-22.52	1712	20241209	18.57	2065	-1.69	20250213	1820	11.54	20250102	2595	-21.77	20240221	1712	18.57	20241209	1.30	N	007210	500	342 억	2024988	N	N	282	N	N
97	20250213	090221	57	100.00	KOSPI	비금속	N	N	N	N	N	2000	13	2	0.65	7688715	3847	2.86	1990	2005	1990	2580	1391	1987	1998.63	3.00	2897	2008	1997	1982	1971	1956	1990	1964	343	593	500	1430	5	1	67560000	1351	4.12	0.47	12	0.01	486.00	4278.00	2620	20240131	-23.66	1712	20241209	16.82	2005	-0.25	20250213	1820	9.89	20250102	2595	-22.93	20240221	1712	16.82	20241209	1.30	N	007210	500	342 억	2024988	N	N	282	N	N
98	20250212	160221	57	100.00	KOSPI	비금속	N	N	N	N	N	1987	-1	5	-0.05	266859068	134613	110.21	1988	1993	1967	2580	1392	1988	1982.42	3.01	-4809	2018	2002	1975	1959	1932	2011	1968	343	592	500	1430	1	1	67560000	1342	4.09	0.46	12	0.20	486.00	4278.00	2620	20240131	-24.16	1712	20241209	16.06	1993	-0.30	20250212	1820	9.18	20250102	2595	-23.43	20240221	1712	16.06	20241209	1.29	N	007210	500	342 억	2035855	N	N	282	N	N
99	20250212	150221	57	100.00	KOSPI	비금속	N	N	N	N	N	1990	2	2	0.10	239696203	120941	99.02	1988	1993	1967	2580	1392	1988	1981.93	3.01	119	2018	2002	1975	1959	1932	2011	1968	343	592	500	1430	1	1	67560000	1344	4.09	0.47	12	0.18	486.00	4278.00	2620	20240131	-24.05	1712	20241209	16.24	1993	-0.15	20250212	1820	9.34	20250102	2595	-23.31	20240221	1712	16.24	20241209	1.29	N	007210	500	342 억	2035855	N	N	0	N	N
100	20250212	140221	57	100.00	KOSPI	비금속	N	N	N	N	N	1985	-3	5	-0.15	206468076	104228	85.33	1988	1993	1967	2580	1392	1988	1980.93	3.01	2239	2018	2002	1975	1959	1932	2011	1968	343	592	500	1430	1	1	67560000	1341	4.08	0.46	12	0.15	486.00	4278.00	2620	20240131	-24.24	1712	20241209	15.95	1993	-0.40	20250212	1820	9.07	20250102	2595	-23.51	20240221	1712	15.95	20241209	1.29	N	007210	500	342 억	2035855	N	N	0	N	N
101	20250212	130221	57	100.00	KOSPI	비금속	N	N	N	N	N	1990	2	2	0.10	197749695	99842	81.74	1988	1993	1967	2580	1392	1988	1980.63	3.01	1835	2018	2002	1975	1959	1932	2011	1968	343	592	500	1430	1	1	67560000	1344	4.09	0.47	12	0.15	486.00	4278.00	2620	20240131	-24.05	1712	20241209	16.24	1993	-0.15	20250212	1820	9.34	20250102	2595	-23.31	20240221	1712	16.24	20241209	1.29	N	007210	500	342 억	2035855	N	N	0	N	N
102	20250212	120221	57	100.00	KOSPI	비금속	N	N	N	N	N	1985	-3	5	-0.15	181635683	91734	75.10	1988	1993	1967	2580	1392	1988	1980.03	3.01	26	2018	2002	1975	1959	1932	2011	1968	343	592	500	1430	1	1	67560000	1341	4.08	0.46	12	0.14	486.00	4278.00	2620	20240131	-24.24	1712	20241209	15.95	1993	-0.40	20250212	1820	9.07	20250102	2595	-23.51	20240221	1712	15.95	20241209	1.29	N	007210	500	342 억	2035855	N	N	0	N	N
103	20250212	110221	57	100.00	KOSPI	비금속	N	N	N	N	N	1980	-8	5	-0.40	48669775	24637	20.17	1988	1993	1967	2580	1392	1988	1975.47	3.01	347	2018	2002	1975	1959	1932	2011	1968	343	592	500	1430	1	1	67560000	1338	4.07	0.46	12	0.04	486.00	4278.00	2620	20240131	-24.43	1712	20241209	15.65	1993	-0.65	20250212	1820	8.79	20250102	2595	-23.70	20240221	1712	15.65	20241209	1.29	N	007210	500	342 억	2035855	N	N	0	N	N
104	20250212	100221	57	100.00	KOSPI	비금속	N	N	N	N	N	1989	1	2	0.05	5932143	2987	2.45	1988	1993	1980	2580	1392	1988	1985.99	3.01	234	2018	2002	1975	1959	1932	2011	1968	343	592	500	1430	1	1	67560000	1344	4.09	0.46	12	0.00	486.00	4278.00	2620	20240131	-24.08	1712	20241209	16.18	1993	-0.20	20250212	1820	9.29	20250102	2595	-23.35	20240221	1712	16.18	20241209	1.29	N	007210	500	342 억	2035855	N	N	0	N	N
105	20250212	090222	57	100.00	KOSPI	비금속	N	N	N	N	N	1980	-8	5	-0.40	389576	196	0.16	1988	1988	1980	2580	1392	1988	1987.63	3.01	-36	2018	2002	1975	1959	1932	2011	1968	343	592	500	1430	1	1	67560000	1338	4.07	0.46	12	0.00	486.00	4278.00	2620	20240131	-24.43	1712	20241209	15.65	1991	-0.55	20250211	1820	8.79	20250102	2595	-23.70	20240221	1712	15.65	20241209	1.29	N	007210	500	342 억	2035855	N	N	0	N	N
106	20250211	160220	57	100.00	KOSPI	비금속	N	N	N	N	N	1988	18	2	0.91	241467307	121941	166.36	1951	1991	1948	2560	1379	1970	1980.05	3.04	-854	1998	1984	1961	1947	1924	1991	1954	343	590	500	1410	1	1	67560000	1343	4.09	0.46	12	0.18	486.00	4278.00	2620	20240131	-24.12	1712	20241209	16.12	1991	-0.15	20250211	1820	9.23	20250102	2595	-23.39	20240221	1712	16.12	20241209	1.26	N	007210	500	342 억	2054473	N	N	0	N	N
107	20250211	150221	57	100.00	KOSPI	비금속	N	N	N	N	N	1989	19	2	0.96	214641137	108453	147.96	1951	1990	1948	2560	1379	1970	1979.12	3.04	211	1998	1984	1961	1947	1924	1991	1954	343	590	500	1410	1	1	67560000	1344	4.09	0.46	12	0.16	486.00	4278.00	2620	20240131	-24.08	1712	20241209	16.18	1990	-0.05	20250211	1820	9.29	20250102	2595	-23.35	20240221	1712	16.18	20241209	1.26	N	007210	500	342 억	2054473	N	N	0	N	N
108	20250211	140222	57	100.00	KOSPI	비금속	N	N	N	N	N	1988	18	2	0.91	168845794	85416	116.53	1951	1988	1948	2560	1379	1970	1976.75	3.04	1004	1998	1984	1961	1947	1924	1991	1954	343	590	500	1410	1	1	67560000	1343	4.09	0.46	12	0.13	486.00	4278.00	2620	20240131	-24.12	1712	20241209	16.12	1988	0.00	20250211	1820	9.23	20250102	2595	-23.39	20240221	1712	16.12	20241209	1.26	N	007210	500	342 억	2054473	N	N	0	N	N
109	20250211	130219	57	100.00	KOSPI	비금속	N	N	N	N	N	1976	6	2	0.30	119505904	60544	82.60	1951	1985	1948	2560	1379	1970	1973.87	3.04	8415	1998	1984	1961	1947	1924	1991	1954	343	590	500	1410	1	1	67560000	1335	4.07	0.46	12	0.09	486.00	4278.00	2620	20240131	-24.58	1712	20241209	15.42	1985	-0.45	20250211	1820	8.57	20250102	2595	-23.85	20240221	1712	15.42	20241209	1.26	N	007210	500	342 억	2054473	N	N	0	N	N
110	20250211	120220	57	100.00	KOSPI	비금속	N	N	N	N	N	1971	1	2	0.05	94676877	48022	65.52	1951	1983	1948	2560	1379	1970	1971.53	3.04	4742	1998	1984	1961	1947	1924	1991	1954	343	590	500	1410	1	1	67560000	1332	4.06	0.46	12	0.07	486.00	4278.00	2620	20240131	-24.77	1712	20241209	15.13	1983	-0.61	20250211	1820	8.30	20250102	2595	-24.05	20240221	1712	15.13	20241209	1.26	N	007210	500	342 억	2054473	N	N	0	N	N
111	20250211	110221	57	100.00	KOSPI	비금속	N	N	N	N	N	1971	1	2	0.05	29962094	15280	20.85	1951	1973	1948	2560	1379	1970	1960.87	3.04	1903	1998	1984	1961	1947	1924	1991	1954	343	590	500	1410	1	1	67560000	1332	4.06	0.46	12	0.02	486.00	4278.00	2620	20240131	-24.77	1712	20241209	15.13	1977	-0.30	20250206	1820	8.30	20250102	2595	-24.05	20240221	1712	15.13	20241209	1.26	N	007210	500	342 억	2054473	N	N	0	N	N
112	20250211	100221	57	100.00	KOSPI	비금속	N	N	N	N	N	1967	-3	5	-0.15	20785985	10625	14.50	1951	1970	1948	2560	1379	1970	1956.33	3.04	-2324	1998	1984	1961	1947	1924	1991	1954	343	590	500	1410	1	1	67560000	1329	4.05	0.46	12	0.02	486.00	4278.00	2620	20240131	-24.92	1712	20241209	14.89	1977	-0.51	20250206	1820	8.08	20250102	2595	-24.20	20240221	1712	14.89	20241209	1.26	N	007210	500	342 억	2054473	N	N	0	N	N
113	20250211	090221	57	100.00	KOSPI	비금속	N	N	N	N	N	1970	0	3	0.00	2522662	1293	1.76	1951	1970	1951	2560	1379	1970	1951.01	3.04	-189	1998	1984	1961	1947	1924	1991	1954	343	590	500	1410	1	1	67560000	1331	4.05	0.46	12	0.00	486.00	4278.00	2620	20240131	-24.81	1712	20241209	15.07	1977	-0.35	20250206	1820	8.24	20250102	2595	-24.08	20240221	1712	15.07	20241209	1.26	N	007210	500	342 억	2054473	N	N	0	N	N
114	20250210	160220	57	100.00	KOSPI	비금속	N	N	N	N	N	1970	2	2	0.10	143327402	73279	70.58	1967	1975	1938	2555	1378	1968	1955.91	3.06	-18013	1985	1976	1964	1955	1943	1981	1960	343	587	500	1410	1	1	67560000	1331	4.05	0.46	12	0.11	486.00	4278.00	2620	20240131	-24.81	1712	20241209	15.07	1977	-0.35	20250206	1820	8.24	20250102	2595	-24.08	20240221	1712	15.07	20241209	1.24	N	007210	500	342 억	2067487	N	N	3	N	N
115	20250210	150220	57	100.00	KOSPI	비금속	N	N	N	N	N	1964	-4	5	-0.20	116763576	59779	57.58	1967	1967	1938	2555	1378	1968	1953.25	3.06	-13829	1985	1976	1964	1955	1943	1981	1960	343	587	500	1410	1	1	67560000	1327	4.04	0.46	12	0.09	486.00	4278.00	2620	20240131	-25.04	1712	20241209	14.72	1977	-0.66	20250206	1820	7.91	20250102	2595	-24.32	20240221	1712	14.72	20241209	1.24	N	007210	500	342 억	2067487	N	N	3	N	N
116	20250210	140220	57	100.00	KOSPI	비금속	N	N	N	N	N	1962	-6	5	-0.30	67069305	34366	33.10	1967	1967	1938	2555	1378	1968	1951.62	3.06	-13949	1985	1976	1964	1955	1943	1981	1960	343	587	500	1410	1	1	67560000	1326	4.04	0.46	12	0.05	486.00	4278.00	2620	20240131	-25.11	1712	20241209	14.60	1977	-0.76	20250206	1820	7.80	20250102	2595	-24.39	20240221	1712	14.60	20241209	1.24	N	007210	500	342 억	2067487	N	N	3	N	N
117	20250210	130220	57	100.00	KOSPI	비금속	N	N	N	N	N	1945	-23	5	-1.17	52538710	26926	25.94	1967	1967	1938	2555	1378	1968	1951.23	3.06	-8150	1985	1976	1964	1955	1943	1981	1960	343	587	500	1410	1	1	67560000	1314	4.00	0.45	12	0.04	486.00	4278.00	2620	20240131	-25.76	1712	20241209	13.61	1977	-1.62	20250206	1820	6.87	20250102	2595	-25.05	20240221	1712	13.61	20241209	1.24	N	007210	500	342 억	2067487	N	N	3	N	N
118	20250210	120219	57	100.00	KOSPI	비금속	N	N	N	N	N	1950	-18	5	-0.91	47130028	24149	23.26	1967	1967	1938	2555	1378	1968	1951.63	3.06	-5928	1985	1976	1964	1955	1943	1981	1960	343	587	500	1410	1	1	67560000	1317	4.01	0.46	12	0.04	486.00	4278.00	2620	20240131	-25.57	1712	20241209	13.90	1977	-1.37	20250206	1820	7.14	20250102	2595	-24.86	20240221	1712	13.90	20241209	1.24	N	007210	500	342 억	2067487	N	N	3	N	N
119	20250210	110219	57	100.00	KOSPI	비금속	N	N	N	N	N	1951	-17	5	-0.86	24858270	12718	12.25	1967	1967	1938	2555	1378	1968	1954.57	3.06	-2051	1985	1976	1964	1955	1943	1981	1960	343	587	500	1410	1	1	67560000	1318	4.01	0.46	12	0.02	486.00	4278.00	2620	20240131	-25.53	1712	20241209	13.96	1977	-1.32	20250206	1820	7.20	20250102	2595	-24.82	20240221	1712	13.96	20241209	1.24	N	007210	500	342 억	2067487	N	N	3	N	N
120	20250210	100219	57	100.00	KOSPI	비금속	N	N	N	N	N	1964	-4	5	-0.20	16521342	8452	8.14	1967	1967	1938	2555	1378	1968	1954.73	3.06	-762	1985	1976	1964	1955	1943	1981	1960	343	587	500	1410	1	1	67560000	1327	4.04	0.46	12	0.01	486.00	4278.00	2620	20240131	-25.04	1712	20241209	14.72	1977	-0.66	20250206	1820	7.91	20250102	2595	-24.32	20240221	1712	14.72	20241209	1.24	N	007210	500	342 억	2067487	N	N	3	N	N
121	20250210	090219	57	100.00	KOSPI	비금속	N	N	N	N	N	1939	-29	5	-1.47	2311489	1183	1.14	1967	1967	1938	2555	1378	1968	1953.92	3.06	-275	1985	1976	1964	1955	1943	1981	1960	343	587	500	1410	1	1	67560000	1310	3.99	0.45	12	0.00	486.00	4278.00	2620	20240131	-25.99	1712	20241209	13.26	1977	-1.92	20250206	1820	6.54	20250102	2595	-25.28	20240221	1712	13.26	20241209	1.24	N	007210	500	342 억	2067487	N	N	3	N	N
122	20250207	160218	57	100.00	KOSPI	비금속	N	N	N	N	N	1968	1	2	0.05	203850927	103808	64.76	1967	1973	1952	2555	1377	1967	1963.73	3.08	-5737	2011	1988	1954	1931	1897	2000	1943	343	588	500	1410	1	1	67560000	1330	4.05	0.46	12	0.15	486.00	4278.00	2620	20240131	-24.89	1712	20241209	14.95	1977	-0.46	20250206	1820	8.13	20250102	2595	-24.16	20240221	1712	14.95	20241209	1.21	N	007210	500	342 억	2079780	N	N	3	N	N
123	20250207	150219	57	100.00	KOSPI	비금속	N	N	N	N	N	1962	-5	5	-0.25	191550234	97548	60.86	1967	1973	1952	2555	1377	1967	1963.65	3.08	-1734	2011	1988	1954	1931	1897	2000	1943	343	588	500	1410	1	1	67560000	1326	4.04	0.46	12	0.14	486.00	4278.00	2620	20240131	-25.11	1712	20241209	14.60	1977	-0.76	20250206	1820	7.80	20250102	2595	-24.39	20240221	1712	14.60	20241209	1.21	N	007210	500	342 억	2079780	N	N	32	N	N
124	20250207	140218	57	100.00	KOSPI	비금속	N	N	N	N	N	1963	-4	5	-0.20	119228168	60662	37.85	1967	1973	1952	2555	1377	1967	1965.45	3.08	-1834	2011	1988	1954	1931	1897	2000	1943	343	588	500	1410	1	1	67560000	1326	4.04	0.46	12	0.09	486.00	4278.00	2620	20240131	-25.08	1712	20241209	14.66	1977	-0.71	20250206	1820	7.86	20250102	2595	-24.35	20240221	1712	14.66	20241209	1.21	N	007210	500	342 억	2079780	N	N	32	N	N
125	20250207	130218	57	100.00	KOSPI	비금속	N	N	N	N	N	1962	-5	5	-0.25	101733503	51760	32.29	1967	1973	1952	2555	1377	1967	1965.48	3.08	-1321	2011	1988	1954	1931	1897	2000	1943	343	588	500	1410	1	1	67560000	1326	4.04	0.46	12	0.08	486.00	4278.00	2620	20240131	-25.11	1712	20241209	14.60	1977	-0.76	20250206	1820	7.80	20250102	2595	-24.39	20240221	1712	14.60	20241209	1.21	N	007210	500	342 억	2079780	N	N	32	N	N
126	20250207	120217	57	100.00	KOSPI	비금속	N	N	N	N	N	1963	-4	5	-0.20	90685799	46131	28.78	1967	1973	1952	2555	1377	1967	1965.83	3.08	1004	2011	1988	1954	1931	1897	2000	1943	343	588	500	1410	1	1	67560000	1326	4.04	0.46	12	0.07	486.00	4278.00	2620	20240131	-25.08	1712	20241209	14.66	1977	-0.71	20250206	1820	7.86	20250102	2595	-24.35	20240221	1712	14.66	20241209	1.21	N	007210	500	342 억	2079780	N	N	32	N	N
127	20250207	110217	57	100.00	KOSPI	비금속	N	N	N	N	N	1964	-3	5	-0.15	74220563	37742	23.55	1967	1973	1952	2555	1377	1967	1966.52	3.08	2399	2011	1988	1954	1931	1897	2000	1943	343	588	500	1410	1	1	67560000	1327	4.04	0.46	12	0.06	486.00	4278.00	2620	20240131	-25.04	1712	20241209	14.72	1977	-0.66	20250206	1820	7.91	20250102	2595	-24.32	20240221	1712	14.72	20241209	1.21	N	007210	500	342 억	2079780	N	N	32	N	N
128	20250207	100218	57	100.00	KOSPI	비금속	N	N	N	N	N	1970	3	2	0.15	58862817	29931	18.67	1967	1973	1952	2555	1377	1967	1966.62	3.08	4307	2011	1988	1954	1931	1897	2000	1943	343	588	500	1410	1	1	67560000	1331	4.05	0.46	12	0.04	486.00	4278.00	2620	20240131	-24.81	1712	20241209	15.07	1977	-0.35	20250206	1820	8.24	20250102	2595	-24.08	20240221	1712	15.07	20241209	1.21	N	007210	500	342 억	2079780	N	N	32	N	N
129	20250207	090218	57	100.00	KOSPI	비금속	N	N	N	N	N	1952	-15	5	-0.76	2897077	1474	0.92	1967	1967	1952	2555	1377	1967	1965.45	3.08	-1088	2011	1988	1954	1931	1897	2000	1943	343	588	500	1410	1	1	67560000	1319	4.02	0.46	12	0.00	486.00	4278.00	2620	20240131	-25.50	1712	20241209	14.02	1977	-1.26	20250206	1820	7.25	20250102	2595	-24.78	20240221	1712	14.02	20241209	1.21	N	007210	500	342 억	2079780	N	N	32	N	N
130	20250206	160214	57	100.00	KOSPI	비금속	N	N	N	N	N	1967	42	2	2.18	313930037	160277	241.05	1925	1977	1920	2500	1348	1925	1958.67	2.99	57000	1939	1932	1923	1916	1907	1933	1917	343	575	500	1380	1	1	67560000	1329	4.05	0.46	12	0.24	486.00	4278.00	2620	20240131	-24.92	1712	20241209	14.89	1977	-0.51	20250206	1820	8.08	20250102	2595	-24.20	20240221	1712	14.89	20241209	1.20	N	007210	500	342 억	2022215	N	N	32	N	N
131	20250206	150215	57	100.00	KOSPI	비금속	N	N	N	N	N	1977	52	2	2.70	258862492	132313	198.99	1925	1977	1920	2500	1348	1925	1956.44	2.99	46388	1939	1932	1923	1916	1907	1933	1917	343	575	500	1380	1	1	67560000	1336	4.07	0.46	12	0.20	486.00	4278.00	2620	20240131	-24.54	1712	20241209	15.48	1977	0.00	20250206	1820	8.63	20250102	2595	-23.82	20240221	1712	15.48	20241209	1.20	N	007210	500	342 억	2022215	N	N	22	N	N
132	20250206	140216	57	100.00	KOSPI	비금속	N	N	N	N	N	1967	42	2	2.18	208401177	106699	160.47	1925	1975	1920	2500	1348	1925	1953.17	2.99	39819	1939	1932	1923	1916	1907	1933	1917	343	575	500	1380	1	1	67560000	1329	4.05	0.46	12	0.16	486.00	4278.00	2620	20240131	-24.92	1712	20241209	14.89	1975	-0.41	20250206	1820	8.08	20250102	2595	-24.20	20240221	1712	14.89	20241209	1.20	N	007210	500	342 억	2022215	N	N	22	N	N
133	20250206	130214	57	100.00	KOSPI	비금속	N	N	N	N	N	1969	44	2	2.29	174701102	89597	134.75	1925	1970	1920	2500	1348	1925	1949.85	2.99	35339	1939	1932	1923	1916	1907	1933	1917	343	575	500	1380	1	1	67560000	1330	4.05	0.46	12	0.13	486.00	4278.00	2620	20240131	-24.85	1712	20241209	15.01	1970	-0.05	20250206	1820	8.19	20250102	2595	-24.12	20240221	1712	15.01	20241209	1.20	N	007210	500	342 억	2022215	N	N	22	N	N
134	20250206	120213	57	100.00	KOSPI	비금속	N	N	N	N	N	1953	28	2	1.45	125006585	64253	96.63	1925	1958	1920	2500	1348	1925	1945.54	2.99	23570	1939	1932	1923	1916	1907	1933	1917	343	575	500	1380	1	1	67560000	1319	4.02	0.46	12	0.10	486.00	4278.00	2620	20240131	-25.46	1712	20241209	14.08	1958	-0.26	20250206	1820	7.31	20250102	2595	-24.74	20240221	1712	14.08	20241209	1.20	N	007210	500	342 억	2022215	N	N	22	N	N
135	20250206	110208	57	100.00	KOSPI	비금속	N	N	N	N	N	1954	29	2	1.51	111219860	57197	86.02	1925	1958	1920	2500	1348	1925	1944.51	2.99	24861	1939	1932	1923	1916	1907	1933	1917	343	575	500	1380	1	1	67560000	1320	4.02	0.46	12	0.08	486.00	4278.00	2620	20240131	-25.42	1712	20241209	14.14	1958	-0.20	20250206	1820	7.36	20250102	2595	-24.70	20240221	1712	14.14	20241209	1.20	N	007210	500	342 억	2022215	N	N	22	N	N
136	20250206	100214	57	100.00	KOSPI	비금속	N	N	N	N	N	1953	28	2	1.45	65346032	33713	50.70	1925	1953	1920	2500	1348	1925	1938.30	2.99	23074	1939	1932	1923	1916	1907	1933	1917	343	575	500	1380	1	1	67560000	1319	4.02	0.46	12	0.05	486.00	4278.00	2620	20240131	-25.46	1712	20241209	14.08	1953	0.00	20250206	1820	7.31	20250102	2595	-24.74	20240221	1712	14.08	20241209	1.20	N	007210	500	342 억	2022215	N	N	22	N	N
137	20250206	090215	57	100.00	KOSPI	비금속	N	N	N	N	N	1925	0	3	0.00	7470906	3881	5.84	1925	1925	1924	2500	1348	1925	1925.00	2.99	998	1939	1932	1923	1916	1907	1933	1917	343	575	500	1380	1	1	67560000	1301	3.96	0.45	12	0.01	486.00	4278.00	2620	20240131	-26.53	1712	20241209	12.44	1934	-0.47	20250131	1820	5.77	20250102	2595	-25.82	20240221	1712	12.44	20241209	1.20	N	007210	500	342 억	2022215	N	N	22	N	N
138	20250205	160213	57	100.00	KOSPI	비금속	N	N	N	N	N	1925	0	3	0.00	127772351	66486	74.66	1925	1930	1914	2500	1348	1925	1921.79	3.01	-8399	1962	1943	1909	1890	1856	1953	1900	343	575	500	1380	1	1	67560000	1301	3.96	0.45	12	0.10	486.00	4278.00	2620	20240131	-26.53	1712	20241209	12.44	1934	-0.47	20250131	1820	5.77	20250102	2595	-25.82	20240221	1712	12.44	20241209	1.21	N	007210	500	342 억	2030237	N	N	22	N	N
139	20250205	150213	57	100.00	KOSPI	비금속	N	N	N	N	N	1925	0	3	0.00	103079511	53657	60.26	1925	1930	1914	2500	1348	1925	1921.08	3.01	-6961	1962	1943	1909	1890	1856	1953	1900	343	575	500	1380	1	1	67560000	1301	3.96	0.45	12	0.08	486.00	4278.00	2620	20240131	-26.53	1712	20241209	12.44	1934	-0.47	20250131	1820	5.77	20250102	2595	-25.82	20240221	1712	12.44	20241209	1.21	N	007210	500	342 억	2030237	N	N	36	N	N
140	20250205	140213	57	100.00	KOSPI	비금속	N	N	N	N	N	1920	-5	5	-0.26	77022716	40108	45.04	1925	1930	1914	2500	1348	1925	1920.38	3.01	-4921	1962	1943	1909	1890	1856	1953	1900	343	575	500	1380	1	1	67560000	1297	3.95	0.45	12	0.06	486.00	4278.00	2620	20240131	-26.72	1712	20241209	12.15	1934	-0.72	20250131	1820	5.49	20250102	2595	-26.01	20240221	1712	12.15	20241209	1.21	N	007210	500	342 억	2030237	N	N	36	N	N
141	20250205	130213	57	100.00	KOSPI	비금속	N	N	N	N	N	1919	-6	5	-0.31	60507635	31488	35.36	1925	1930	1917	2500	1348	1925	1921.61	3.01	398	1962	1943	1909	1890	1856	1953	1900	343	575	500	1380	1	1	67560000	1296	3.95	0.45	12	0.05	486.00	4278.00	2620	20240131	-26.76	1712	20241209	12.09	1934	-0.78	20250131	1820	5.44	20250102	2595	-26.05	20240221	1712	12.09	20241209	1.21	N	007210	500	342 억	2030237	N	N	36	N	N
142	20250205	120214	57	100.00	KOSPI	비금속	N	N	N	N	N	1917	-8	5	-0.42	55852844	29063	32.64	1925	1930	1917	2500	1348	1925	1921.79	3.01	1424	1962	1943	1909	1890	1856	1953	1900	343	575	500	1380	1	1	67560000	1295	3.94	0.45	12	0.04	486.00	4278.00	2620	20240131	-26.83	1712	20241209	11.97	1934	-0.88	20250131	1820	5.33	20250102	2595	-26.13	20240221	1712	11.97	20241209	1.21	N	007210	500	342 억	2030237	N	N	36	N	N
143	20250205	110213	57	100.00	KOSPI	비금속	N	N	N	N	N	1919	-6	5	-0.31	42295937	21998	24.70	1925	1930	1918	2500	1348	1925	1922.72	3.01	414	1962	1943	1909	1890	1856	1953	1900	343	575	500	1380	1	1	67560000	1296	3.95	0.45	12	0.03	486.00	4278.00	2620	20240131	-26.76	1712	20241209	12.09	1934	-0.78	20250131	1820	5.44	20250102	2595	-26.05	20240221	1712	12.09	20241209	1.21	N	007210	500	342 억	2030237	N	N	36	N	N
144	20250205	100214	57	100.00	KOSPI	비금속	N	N	N	N	N	1924	-1	5	-0.05	25779038	13394	15.04	1925	1930	1918	2500	1348	1925	1924.67	3.01	1165	1962	1943	1909	1890	1856	1953	1900	343	575	500	1380	1	1	67560000	1300	3.96	0.45	12	0.02	486.00	4278.00	2620	20240131	-26.56	1712	20241209	12.38	1934	-0.52	20250131	1820	5.71	20250102	2595	-25.86	20240221	1712	12.38	20241209	1.21	N	007210	500	342 억	2030237	N	N	36	N	N
145	20250205	090216	57	100.00	KOSPI	비금속	N	N	N	N	N	1926	1	2	0.05	4185828	2175	2.44	1925	1926	1918	2500	1348	1925	1924.52	3.01	1859	1962	1943	1909	1890	1856	1953	1900	343	575	500	1380	1	1	67560000	1301	3.96	0.45	12	0.00	486.00	4278.00	2620	20240131	-26.49	1712	20241209	12.50	1934	-0.41	20250131	1820	5.82	20250102	2595	-25.78	20240221	1712	12.50	20241209	1.21	N	007210	500	342 억	2030237	N	N	36	N	N
146	20250204	160211	57	100.00	KOSPI	비금속	N	N	N	N	N	1925	44	2	2.34	169759301	89024	78.34	1881	1928	1875	2445	1317	1881	1906.85	2.98	7747	1933	1906	1887	1860	1841	1897	1851	343	564	500	1350	1	1	67560000	1301	3.96	0.45	12	0.13	486.00	4278.00	2620	20240131	-26.53	1712	20241209	12.44	1934	-0.47	20250131	1820	5.77	20250102	2595	-25.82	20240221	1712	12.44	20241209	1.22	N	007210	500	342 억	2014427	N	N	36	N	N
147	20250204	150211	57	100.00	KOSPI	비금속	N	N	N	N	N	1918	37	2	1.97	118618409	62417	54.93	1881	1918	1875	2445	1317	1881	1900.42	2.98	3495	1933	1906	1887	1860	1841	1897	1851	343	564	500	1350	1	1	67560000	1296	3.95	0.45	12	0.09	486.00	4278.00	2620	20240131	-26.79	1712	20241209	12.03	1934	-0.83	20250131	1820	5.38	20250102	2595	-26.09	20240221	1712	12.03	20241209	1.22	N	007210	500	342 억	2014427	N	N	5	N	N
148	20250204	140211	57	100.00	KOSPI	비금속	N	N	N	N	N	1904	23	2	1.22	71170243	37593	33.08	1881	1905	1875	2445	1317	1881	1893.18	2.98	-5498	1933	1906	1887	1860	1841	1897	1851	343	564	500	1350	1	1	67560000	1286	3.92	0.45	12	0.06	486.00	4278.00	2620	20240131	-27.33	1712	20241209	11.21	1934	-1.55	20250131	1820	4.62	20250102	2595	-26.63	20240221	1712	11.21	20241209	1.22	N	007210	500	342 억	2014427	N	N	5	N	N
149	20250204	130211	57	100.00	KOSPI	비금속	N	N	N	N	N	1884	3	2	0.16	46254571	24460	21.52	1881	1904	1875	2445	1317	1881	1891.03	2.98	-7627	1933	1906	1887	1860	1841	1897	1851	343	564	500	1350	1	1	67560000	1273	3.88	0.44	12	0.04	486.00	4278.00	2620	20240131	-28.09	1712	20241209	10.05	1934	-2.59	20250131	1820	3.52	20250102	2595	-27.40	20240221	1712	10.05	20241209	1.22	N	007210	500	342 억	2014427	N	N	5	N	N
150	20250204	120213	57	100.00	KOSPI	비금속	N	N	N	N	N	1887	6	2	0.32	35984525	19010	16.73	1881	1904	1875	2445	1317	1881	1892.93	2.98	-6851	1933	1906	1887	1860	1841	1897	1851	343	564	500	1350	1	1	67560000	1275	3.88	0.44	12	0.03	486.00	4278.00	2620	20240131	-27.98	1712	20241209	10.22	1934	-2.43	20250131	1820	3.68	20250102	2595	-27.28	20240221	1712	10.22	20241209	1.22	N	007210	500	342 억	2014427	N	N	5	N	N
151	20250204	110209	57	100.00	KOSPI	비금속	N	N	N	N	N	1892	11	2	0.58	26419029	13941	12.27	1881	1904	1875	2445	1317	1881	1895.06	2.98	-2956	1933	1906	1887	1860	1841	1897	1851	343	564	500	1350	1	1	67560000	1278	3.89	0.44	12	0.02	486.00	4278.00	2620	20240131	-27.79	1712	20241209	10.51	1934	-2.17	20250131	1820	3.96	20250102	2595	-27.09	20240221	1712	10.51	20241209	1.22	N	007210	500	342 억	2014427	N	N	5	N	N
152	20250204	100211	57	100.00	KOSPI	비금속	N	N	N	N	N	1884	3	2	0.16	19597453	10348	9.11	1881	1904	1875	2445	1317	1881	1893.84	2.98	-2764	1933	1906	1887	1860	1841	1897	1851	343	564	500	1350	1	1	67560000	1273	3.88	0.44	12	0.02	486.00	4278.00	2620	20240131	-28.09	1712	20241209	10.05	1934	-2.59	20250131	1820	3.52	20250102	2595	-27.40	20240221	1712	10.05	20241209	1.22	N	007210	500	342 억	2014427	N	N	5	N	N
153	20250204	090212	57	100.00	KOSPI	비금속	N	N	N	N	N	1885	4	2	0.21	919813	489	0.43	1881	1885	1881	2445	1317	1881	1881.01	2.98	370	1933	1906	1887	1860	1841	1897	1851	343	564	500	1350	1	1	67560000	1274	3.88	0.44	12	0.00	486.00	4278.00	2620	20240131	-28.05	1712	20241209	10.11	1934	-2.53	20250131	1820	3.57	20250102	2595	-27.36	20240221	1712	10.11	20241209	1.22	N	007210	500	342 억	2014427	N	N	5	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History